Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.75 | 35.62 | 34.69 | 34.87 | 670,096 | +0.25(+0.74%) |
Jan 30, 2018 | 34.58 | 34.58 | 34.58 | 34.61 | 583,170 | -0.29(-0.84%) |
Jan 29, 2018 | 34.62 | 35.19 | 34.62 | 34.91 | 377,926 | +0.08(+0.23%) |
Jan 26, 2018 | 34.79 | 34.90 | 34.49 | 34.83 | 500,326 | +0.16(+0.45%) |
Jan 25, 2018 | 34.51 | 35.04 | 34.41 | 34.67 | 338,690 | +0.26(+0.77%) |
Jan 24, 2018 | 34.48 | 34.64 | 34.15 | 34.41 | 515,444 | +0.07(+0.20%) |
Jan 23, 2018 | 34.50 | 34.57 | 33.93 | 34.34 | 325,525 | +0.00(+0.00%) |
Jan 22, 2018 | 34.71 | 34.14 | 34.34 | 346,498 | -0.13(-0.37%) | |
Jan 19, 2018 | 33.67 | 34.49 | 33.67 | 34.47 | 795,695 | +0.92(+2.74%) |
Jan 18, 2018 | 33.55 | 33.75 | 33.10 | 33.55 | 601,296 | +0.04(+0.12%) |
Jan 17, 2018 | 33.73 | 34.04 | 33.34 | 33.51 | 859,109 | +0.02(+0.06%) |
Jan 16, 2018 | 34.40 | 34.49 | 33.41 | 33.49 | 423,679 | -0.75(-2.20%) |
Jan 12, 2018 | 34.24 | 34.24 | 34.24 | 0 | +0.46(+1.36%) | |
Jan 11, 2018 | 34.17 | 34.21 | 33.62 | 33.78 | 637,018 | -0.24(-0.72%) |
Jan 10, 2018 | 33.67 | 34.03 | 676,895 | -0.74(-2.14%) | ||
Jan 09, 2018 | 35.65 | 35.67 | 34.55 | 34.77 | 643,769 | -0.70(-1.96%) |
Jan 08, 2018 | 35.14 | 35.73 | 35.14 | 35.47 | 461,785 | +0.23(+0.64%) |
Jan 05, 2018 | 34.62 | 35.43 | 34.62 | 35.24 | 395,829 | +0.98(+2.86%) |
Jan 04, 2018 | 34.31 | 34.83 | 34.19 | 34.26 | 653,550 | +0.18(+0.52%) |
Jan 03, 2018 | 33.75 | 34.17 | 33.60 | 34.08 | 355,994 | +0.28(+0.84%) |
Jan 02, 2018 | 33.78 | 33.87 | 33.65 | 33.80 | 319,718 | +0.20(+0.58%) |
Dec 29, 2017 | 33.60 | 33.60 | 33.60 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 33.60 | 33.75 | 33.38 | 33.70 | 244,137 | +0.14(+0.41%) |
Dec 27, 2017 | 33.53 | 33.64 | 33.34 | 33.57 | 219,620 | +0.17(+0.50%) |
Dec 26, 2017 | 33.36 | 33.54 | 33.12 | 33.40 | 288,049 | +0.03(+0.09%) |
Dec 22, 2017 | 33.44 | 33.59 | 33.12 | 33.37 | 210,892 | -0.07(-0.20%) |
Dec 21, 2017 | 33.77 | 34.05 | 33.36 | 33.44 | 393,261 | -0.17(-0.50%) |
Dec 20, 2017 | 34.21 | 34.68 | 33.57 | 33.60 | 812,435 | -0.38(-1.12%) |
Dec 19, 2017 | 33.75 | 34.25 | 33.53 | 33.99 | 695,355 | +0.33(+0.99%) |
Dec 18, 2017 | 34.06 | 34.21 | 33.59 | 33.65 | 413,358 | -0.25(-0.75%) |
Dec 15, 2017 | 33.39 | 33.99 | 33.28 | 33.91 | 728,634 | +0.71(+2.15%) |
Dec 14, 2017 | 33.59 | 33.83 | 33.15 | 33.19 | 381,435 | -0.28(-0.85%) |
Dec 13, 2017 | 33.70 | 34.23 | 33.39 | 33.48 | 637,156 | -0.09(-0.26%) |
Dec 12, 2017 | 33.71 | 33.86 | 33.41 | 33.57 | 511,468 | +0.01(+0.03%) |
Dec 11, 2017 | 34.00 | 34.19 | 33.36 | 33.56 | 625,698 | -0.54(-1.58%) |
Dec 08, 2017 | 33.67 | 34.24 | 33.65 | 34.09 | 473,564 | +0.62(+1.84%) |
Dec 07, 2017 | 32.89 | 33.75 | 32.70 | 33.48 | 410,183 | +0.62(+1.88%) |
Dec 06, 2017 | 32.91 | 33.16 | 32.54 | 32.86 | 392,819 | -0.17(-0.50%) |
Dec 05, 2017 | 32.82 | 33.29 | 32.64 | 33.03 | 471,603 | +0.08(+0.24%) |
Dec 04, 2017 | 34.21 | 34.42 | 32.91 | 32.95 | 629,082 | -1.14(-3.33%) |
Dec 01, 2017 | 34.46 | 34.46 | 33.39 | 34.08 | 610,410 | -0.32(-0.94%) |
Nov 30, 2017 | 34.38 | 34.80 | 34.15 | 34.41 | 746,288 | +0.05(+0.14%) |
Nov 29, 2017 | 35.55 | 35.73 | 34.30 | 34.36 | 1,002,837 | -1.19(-3.36%) |
Nov 28, 2017 | 35.15 | 35.60 | 34.76 | 35.55 | 511,421 | +0.59(+1.68%) |
Nov 27, 2017 | 34.55 | 35.02 | 34.16 | 34.97 | 587,270 | +0.37(+1.07%) |
Nov 24, 2017 | 34.39 | 34.62 | 34.10 | 34.59 | 163,549 | +0.15(+0.43%) |
Nov 22, 2017 | 34.50 | 34.64 | 34.12 | 34.45 | 784,032 | +0.07(+0.20%) |
Nov 21, 2017 | 33.62 | 34.48 | 33.59 | 34.38 | 911,601 | +0.75(+2.24%) |
Nov 20, 2017 | 32.90 | 33.66 | 32.74 | 33.63 | 831,561 | +0.63(+1.90%) |
Nov 17, 2017 | 32.45 | 33.06 | 32.26 | 33.00 | 528,908 | +0.40(+1.23%) |
Nov 16, 2017 | 31.99 | 32.72 | 31.81 | 32.60 | 556,573 | +0.92(+2.90%) |
Nov 15, 2017 | 31.76 | 31.96 | 30.86 | 31.68 | 555,783 | -0.29(-0.92%) |
Nov 14, 2017 | 31.63 | 32.02 | 30.77 | 31.97 | 376,214 | +0.29(+0.93%) |
Nov 13, 2017 | 31.07 | 31.82 | 30.78 | 31.68 | 672,479 | +0.55(+1.76%) |
Nov 10, 2017 | 31.38 | 31.65 | 30.72 | 31.13 | 965,485 | -0.57(-1.79%) |
Nov 09, 2017 | 31.80 | 32.04 | 31.38 | 31.70 | 482,293 | -0.11(-0.34%) |
Nov 08, 2017 | 31.91 | 31.99 | 31.53 | 31.81 | 374,526 | -0.24(-0.76%) |
Nov 07, 2017 | 32.31 | 33.24 | 31.72 | 32.05 | 531,408 | -0.33(-1.03%) |
Nov 06, 2017 | 32.76 | 32.90 | 32.33 | 32.38 | 910,401 | -0.22(-0.69%) |
Nov 03, 2017 | 33.67 | 34.39 | 32.39 | 32.61 | 2,070,690 | +2.00(+6.52%) |
Nov 02, 2017 | 31.10 | 31.39 | 30.55 | 30.61 | 766,066 | -0.58(-1.85%) |